시장 데이터를 불러오는 중
전체 종목
네이보스 인더스트리스 과거 주가
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,487 | ₩110,195 | ₩107,540 | ₩107,620 | -0.80% | 18.9만 |
| 2026.10.08 | ₩108,741 | ₩109,848 | ₩107,233 | ₩108,808 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,008 | ₩110,222 | ₩104,845 | ₩106,846 | -1.98% | 24.6만 |
| 2026.10.06 | ₩110,942 | ₩111,783 | ₩107,967 | ₩108,354 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,460 | ₩112,396 | ₩106,166 | ₩110,942 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,166 | ₩107,860 | ₩103,725 | ₩106,246 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,218 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,953 |
| — |
| — |
| 2026.09.25 | ₩109,635 | ₩111,636 | ₩107,020 | ₩108,501 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩110,715 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩110,755 | — | — |
|---|
| 2026.09.22 | ₩110,062 | ₩113,397 | ₩110,482 | ₩111,289 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩112,997 | ₩113,770 | ₩110,168 | ₩111,969 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,651 | ₩115,651 | ₩111,436 | ₩113,770 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,091 | ₩117,492 | ₩113,730 | ₩115,865 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,357 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,133 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,025 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩120,868 | — | — |
|---|
| 2026.08.27 | ₩116,412 | ₩123,469 | ₩115,838 | ₩122,282 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,091 | ₩116,772 | ₩113,143 | ₩116,719 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,252 | ₩118,586 | ₩115,478 | ₩117,025 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,134 | ₩121,735 | ₩114,824 | ₩118,253 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,256 | ₩125,057 | ₩120,387 | ₩123,282 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,616 | ₩125,510 | ₩120,094 | ₩122,495 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩126,884 | ₩127,178 | ₩121,575 | ₩122,415 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩130,753 | ₩130,753 | ₩125,030 | ₩125,217 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,471 | ₩129,793 | ₩125,404 | ₩129,019 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,603 | ₩126,031 | ₩122,442 | ₩125,630 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩117,866 | ₩122,348 | ₩115,278 | ₩121,868 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩116,932 | ₩119,840 | ₩114,517 | ₩119,667 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩119,774 | ₩120,121 | ₩116,772 | ₩117,626 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,169 | ₩120,067 | ₩110,902 | ₩119,800 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,421 | ₩111,489 | ₩108,314 | ₩108,848 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩106,726 | ₩113,050 | ₩106,726 | ₩110,875 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,582 | ₩113,343 | ₩104,819 | ₩104,845 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,368 | ₩113,850 | ₩109,368 | ₩111,516 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,021 | ₩112,570 | ₩107,954 | ₩112,383 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,289 | ₩114,851 | ₩109,395 | ₩114,291 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,060 | ₩110,368 | ₩106,326 | ₩109,661 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,701 | ₩109,048 | ₩103,084 | ₩105,739 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,125 | ₩104,925 | ₩100,563 | ₩100,910 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩107,980 | ₩111,089 | ₩104,018 | ₩104,925 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩112,823 | ₩114,371 | ₩110,208 | ₩111,222 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩115,905 | ₩117,159 | ₩111,035 | ₩112,383 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,064 | ₩115,611 | ₩112,103 | ₩113,637 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,529 | ₩113,770 | ₩107,767 | ₩113,023 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,128 | ₩113,023 | ₩109,528 | ₩110,195 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,008 | ₩113,357 | ₩108,541 | ₩111,916 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,155 | ₩112,116 | ₩108,674 | ₩110,275 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩112,943 | ₩113,237 | ₩107,554 | ₩109,982 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,610 | ₩115,531 | ₩110,368 | ₩111,462 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,142 | ₩112,997 | ₩110,142 | ₩111,609 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,114 | ₩109,675 | ₩106,273 | ₩109,515 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,287 | ₩108,287 | ₩104,632 | ₩107,100 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,099 | ₩109,448 | ₩105,099 | ₩107,687 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩102,791 | ₩105,926 | ₩102,057 | ₩104,178 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩102,831 | ₩105,552 | ₩100,776 | ₩101,830 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩104,792 | ₩107,473 | ₩103,098 | ₩103,871 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,329 | ₩114,731 | ₩102,057 | ₩103,231 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩112,810 | ₩114,557 | ₩111,756 | ₩112,076 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,208 | ₩113,530 | ₩108,901 | ₩111,743 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩110,729 | ₩111,262 | ₩107,834 | ₩110,208 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,261 | ₩112,890 | ₩107,767 | ₩112,236 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,382 | ₩112,209 | ₩108,381 | ₩109,168 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,370 | ₩117,012 | ₩113,370 | ₩115,411 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,252 | ₩117,012 | ₩112,276 | ₩115,678 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩118,706 | ₩118,706 | ₩111,422 | ₩116,145 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,122 | ₩123,296 | ₩117,906 | ₩118,933 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,003 | ₩127,538 | ₩121,295 | ₩121,668 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,166 | ₩132,608 | ₩126,444 | ₩126,711 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩133,902 | ₩138,518 | ₩131,247 | ₩135,583 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩139,945 | ₩141,412 | ₩134,422 | ₩135,929 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩130,980 | ₩138,571 | ₩129,753 | ₩137,237 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,301 | ₩133,301 | ₩124,083 | ₩128,672 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,446 | ₩135,062 | ₩130,446 | ₩133,235 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩133,902 | ₩133,915 | ₩127,111 | ₩127,978 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,297 | ₩135,302 | ₩125,297 | ₩134,862 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,191 | ₩128,512 | ₩123,469 | ₩128,445 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩122,935 | ₩127,885 | ₩122,935 | ₩125,910 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩126,964 | ₩127,752 | ₩122,935 | ₩123,336 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩122,922 | ₩125,190 | ₩121,601 | ₩123,576 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,540 | ₩132,367 | ₩123,669 | ₩124,443 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩133,675 | ₩135,049 | ₩130,180 | ₩130,260 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩138,918 | ₩142,693 | ₩135,236 | ₩136,423 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,505 | ₩140,785 | ₩136,463 | ₩140,625 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩143,881 | ₩147,309 | ₩137,183 | ₩139,491 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,161 | ₩147,883 | ₩140,946 | ₩142,146 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,204 | ₩150,084 | ₩142,800 | ₩144,468 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩140,785 | ₩150,618 | ₩140,265 | ₩147,589 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,504 | ₩141,226 | ₩135,249 | ₩140,439 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,555 | ₩140,052 | ₩134,075 | ₩138,304 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,236 | ₩136,236 | ₩132,501 | ₩135,209 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,102 | ₩136,290 | ₩132,087 | ₩136,036 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,034 | ₩135,676 | ₩131,954 | ₩133,608 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩128,885 | ₩131,554 | ₩126,551 | ₩129,939 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩132,914 | ₩133,074 | ₩125,630 | ₩128,765 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,501 | ₩138,184 | ₩130,593 | ₩132,648 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,624 | ₩141,146 | ₩136,530 | ₩140,452 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,289 | ₩138,357 | ₩133,675 | ₩138,357 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩134,916 | ₩137,690 | ₩134,088 | ₩134,702 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,411 | ₩139,625 | ₩132,861 | ₩136,890 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,604 | ₩140,305 | ₩125,404 | ₩138,984 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,148 | ₩126,884 | ₩120,734 | ₩124,897 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,121 | ₩123,216 | ₩118,146 | ₩121,001 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,013 | ₩120,788 | ₩115,771 | ₩119,920 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩115,878 | ₩118,800 | ₩115,398 | ₩118,119 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,343 | ₩115,691 | ₩112,063 | ₩115,411 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩106,753 | ₩110,969 | ₩106,753 | ₩110,489 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,433 | ₩107,607 | ₩103,605 | ₩105,699 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,392 | ₩107,674 | ₩102,177 | ₩106,086 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,060 | ₩111,356 | ₩107,794 | ₩109,715 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,646 | ₩109,395 | ₩104,418 | ₩107,847 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,610 | ₩112,610 | ₩104,979 | ₩105,833 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,114 | ₩113,277 | ₩107,500 | ₩112,890 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩108,808 | ₩112,316 | ₩106,726 | ₩107,020 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,529 | ₩113,997 | ₩110,062 | ₩110,622 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,674 | ₩112,410 | ₩103,271 | ₩111,622 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩110,729 | ₩114,464 | ₩110,115 | ₩112,023 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,460 | ₩111,062 | ₩106,433 | ₩109,661 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,234 | ₩112,690 | ₩104,178 | ₩106,713 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,690 | ₩113,930 | ₩103,871 | ₩105,846 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,280 | ₩121,001 | ₩112,970 | ₩114,811 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,122 | ₩123,242 | ₩115,211 | ₩116,639 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩118,987 | ₩122,735 | ₩118,506 | ₩119,534 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩116,999 | ₩119,627 | ₩115,158 | ₩119,347 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,277 | ₩118,213 | ₩114,277 | ₩116,719 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,570 | ₩116,452 | ₩112,063 | ₩114,718 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,085 | ₩115,158 | ₩105,085 | ₩113,383 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,113 | ₩108,194 | ₩104,432 | ₩106,686 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩103,805 | ₩110,035 | ₩103,805 | ₩106,673 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩106,726 | ₩108,234 | ₩104,298 | ₩105,099 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩102,884 | ₩108,034 | ₩102,724 | ₩106,526 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,391 | ₩104,032 | ₩99,496 | ₩101,430 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩100,763 | ₩103,004 | ₩98,869 | ₩102,177 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,058 | ₩104,085 | ₩98,348 | ₩100,870 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,273 | ₩110,062 | ₩104,699 | ₩105,019 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,127 | ₩110,742 | ₩105,392 | ₩107,847 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,566 | ₩109,234 | ₩103,711 | ₩108,234 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩103,871 | ₩106,219 | ₩102,030 | ₩105,032 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,019 | ₩106,326 | ₩100,229 | ₩104,032 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,390 | ₩106,193 | ₩100,349 | ₩106,126 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,510 | ₩104,605 | ₩98,722 | ₩102,191 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩106,927 | ₩109,795 | ₩99,416 | ₩102,591 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,005 | ₩105,059 | ₩101,790 | ₩104,218 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,337 | ₩105,005 | ₩100,670 | ₩103,791 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩106,900 | ₩106,993 | ₩102,831 | ₩103,992 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩104,845 | ₩106,006 | ₩101,897 | ₩103,751 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩103,845 | ₩107,153 | ₩102,991 | ₩103,498 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,029 | ₩104,405 | ₩99,456 | ₩104,312 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,604 | ₩102,511 | ₩99,682 | ₩102,204 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩97,975 | ₩100,816 | ₩96,841 | ₩100,456 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,492 | ₩96,721 | ₩90,611 | ₩95,934 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,741 | ₩94,093 | ₩84,741 | ₩90,851 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,716 | ₩92,052 | ₩82,966 | ₩85,221 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩92,959 | ₩95,347 | ₩91,211 | ₩94,560 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩93,919 | ₩93,999 | ₩90,384 | ₩91,171 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,213 | ₩96,134 | ₩92,985 | ₩93,946 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,303 | ₩93,746 | ₩89,303 | ₩93,092 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩88,903 | ₩90,491 | ₩86,288 | ₩89,237 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,465 | ₩94,119 | ₩89,117 | ₩91,571 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,050 | ₩92,999 | ₩89,437 | ₩92,158 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,555 | ₩90,170 | ₩84,354 | ₩88,223 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,196 | ₩89,904 | ₩86,555 | ₩89,170 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,638 | ₩94,199 | ₩88,263 | ₩89,463 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,038 | ₩91,411 | ₩87,195 | ₩88,143 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,050 | ₩91,251 | ₩88,876 | ₩89,730 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,316 | ₩89,303 | ₩86,715 | ₩88,503 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩88,850 | ₩90,984 | ₩86,435 | ₩86,662 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,062 | ₩88,770 | ₩85,701 | ₩86,795 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,501 | ₩88,836 | ₩84,501 | ₩87,769 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩82,913 | ₩84,047 | ₩80,712 | ₩83,020 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,260 | ₩84,260 | ₩82,179 | ₩82,793 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,380 | ₩83,954 | ₩81,699 | ₩82,553 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,180 | ₩86,689 | ₩83,273 | ₩84,647 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,686 | ₩84,007 | ₩82,126 | ₩82,980 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,474 | ₩84,781 | ₩79,791 | ₩80,658 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,729 | ₩87,622 | ₩83,100 | ₩84,594 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,779 | ₩87,422 | ₩80,779 | ₩86,315 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,445 | ₩82,860 | ₩79,871 | ₩80,845 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,711 | ₩81,646 | ₩77,844 | ₩81,072 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩77,804 | ₩78,551 | ₩73,628 | ₩77,710 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,574 | ₩75,376 | ₩71,307 | ₩73,908 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,788 | ₩74,268 | ₩71,200 | ₩72,441 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,187 | ₩73,908 | ₩71,187 | ₩73,655 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,333 | ₩71,880 | ₩70,333 | ₩71,106 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,106 | ₩70,946 | ₩69,466 | ₩70,226 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,612 | ₩70,693 | ₩68,919 | ₩70,626 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,053 | ₩70,586 | ₩68,852 | ₩69,706 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,532 | ₩71,693 | ₩68,799 | ₩69,212 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,612 | ₩69,852 | ₩67,838 | ₩68,385 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,373 | ₩72,054 | ₩65,490 | ₩68,225 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,064 | ₩68,465 | ₩65,370 | ₩67,771 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,213 | ₩71,213 | ₩65,677 | ₩66,784 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,695 | ₩74,522 | ₩71,387 | ₩71,427 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,229 | ₩76,830 | ₩72,280 | ₩72,881 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,242 | ₩77,150 | ₩73,374 | ₩76,136 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,735 | ₩77,897 | ₩73,028 | ₩76,123 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩73,868 | ₩75,696 | ₩73,868 | ₩75,122 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,617 | ₩78,297 | ₩73,241 | ₩73,494 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,576 | ₩78,711 | ₩75,576 | ₩77,937 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,468 | ₩76,229 | ₩71,920 | ₩75,922 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,224 | ₩73,961 | ₩66,984 | ₩73,281 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,385 | ₩68,652 | ₩66,691 | ₩66,811 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,797 | ₩68,652 | ₩66,504 | ₩68,625 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,704 | ₩67,544 | ₩65,703 | ₩66,531 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,037 | ₩67,558 | ₩65,490 | ₩66,504 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,821 | ₩67,331 | ₩60,701 | ₩67,104 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩60,981 | ₩62,889 | ₩60,167 | ₩62,101 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,261 | ₩62,422 | ₩59,940 | ₩61,621 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩62,929 | ₩64,716 | ₩60,767 | ₩61,688 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,794 | ₩62,822 | ₩58,753 | ₩62,088 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,421 | ₩63,449 | ₩61,421 | ₩62,502 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,037 | ₩67,078 | ₩62,048 | ₩63,209 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩63,956 | ₩66,584 | ₩63,022 | ₩65,864 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,663 | ₩66,050 | ₩63,315 | ₩64,810 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩68,839 | ₩69,799 | ₩64,423 | ₩64,623 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩69,999 | ₩72,187 | ₩68,799 | ₩69,092 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,573 | ₩70,760 | ₩68,398 | ₩69,532 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,625 | ₩69,772 | ₩66,224 | ₩68,772 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩68,825 | ₩70,173 | ₩67,064 | ₩68,892 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,039 | ₩71,507 | ₩68,785 | ₩69,159 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩69,879 | ₩71,227 | ₩68,038 | ₩69,092 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩65,890 | ₩73,534 | ₩65,370 | ₩71,907 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,197 | ₩66,197 | ₩63,542 | ₩64,730 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,812 | ₩71,800 | ₩65,663 | ₩65,824 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,437 | ₩69,506 | ₩65,290 | ₩69,345 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,035 | ₩63,569 | ₩61,248 | ₩62,929 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,703 | ₩64,756 | ₩62,075 | ₩63,035 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,634 | ₩64,609 | ₩61,634 | ₩63,155 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,099 | ₩62,248 | ₩57,912 | ₩61,875 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩54,911 | ₩56,872 | ₩54,404 | ₩55,631 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,804 | ₩56,231 | ₩54,097 | ₩54,631 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,617 | ₩55,364 | ₩53,150 | ₩54,697 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,310 | ₩54,564 | ₩52,323 | ₩53,203 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩52,936 | ₩54,377 | ₩52,269 | ₩53,790 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,150 | ₩55,231 | ₩52,376 | ₩52,643 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,229 | ₩54,097 | ₩52,229 | ₩53,483 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,668 | ₩54,457 | ₩49,641 | ₩54,044 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,470 | ₩56,031 | ₩48,907 | ₩49,348 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,273 | ₩59,180 | ₩54,924 | ₩55,644 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,126 | ₩59,206 | ₩56,818 | ₩57,539 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩59,687 | ₩61,768 | ₩57,952 | ₩58,419 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩58,700 | ₩60,461 | ₩57,365 | ₩59,473 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,338 | ₩57,566 | ₩54,964 | ₩57,072 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,257 | ₩55,858 | ₩54,150 | ₩54,684 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩53,777 | ₩56,338 | ₩53,176 | ₩55,511 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,377 | ₩55,138 | ₩52,176 | ₩54,524 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,258 | ₩55,765 | ₩54,564 | ₩55,311 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,643 | ₩57,099 | ₩53,643 | ₩55,591 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,363 | ₩54,497 | ₩52,323 | ₩53,363 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩55,951 | ₩56,485 | ₩54,457 | ₩54,484 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,469 | ₩57,405 | ₩52,429 | ₩54,511 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,041 | ₩52,709 | ₩48,854 | ₩51,736 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,029 | ₩52,696 | ₩50,135 | ₩50,188 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩54,897 | ₩54,924 | ₩52,176 | ₩52,363 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩54,977 | ₩56,445 | ₩53,243 | ₩54,044 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,591 | ₩57,152 | ₩54,924 | ₩55,564 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,526 | ₩57,566 | ₩54,551 | ₩55,431 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,646 | ₩58,713 | ₩55,965 | ₩56,512 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,591 | ₩57,139 | ₩54,697 | ₩56,698 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,350 | ₩56,658 | ₩54,137 | ₩56,658 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,376 | ₩53,910 | ₩52,376 | ₩53,697 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,669 | ₩52,616 | ₩50,642 | ₩52,176 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,055 | ₩52,363 | ₩49,668 | ₩51,242 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,586 | ₩51,029 | ₩46,293 | ₩50,402 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩48,934 | ₩49,481 | ₩46,426 | ₩47,133 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,721 | ₩49,468 | ₩46,746 | ₩49,468 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩48,827 | ₩49,961 | ₩48,414 | ₩49,735 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,681 | ₩49,027 | ₩47,507 | ₩48,467 | -0.44% | 25.8만 |
|---|